|
|
Closing price on 2/3/2012
|
|
| Open |
16.30 |
| High |
16.40 |
| Low |
15.50 |
| Volume |
2,652,870 |
| Split-adjusted Price |
2.84 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2012
|
-0.20 / -1.26%
|
16.30
|
16.40
|
15.50
|
15.70
|
15.70
|
2.84
|
2,652,870
|
|
|
2/2/2012
|
+0.70 / +4.61%
|
15.60
|
15.90
|
15.50
|
15.90
|
15.90
|
2.88
|
1,248,460
|
|
|
2/1/2012
|
+0.10 / +0.66%
|
15.10
|
15.40
|
14.80
|
15.20
|
15.20
|
2.75
|
1,210,080
|
|
|
1/31/2012
|
+0.10 / +0.67%
|
15.10
|
15.70
|
15.10
|
15.10
|
15.10
|
2.73
|
1,766,040
|
|
|
1/30/2012
|
+0.70 / +4.90%
|
14.30
|
15.00
|
14.10
|
15.00
|
15.00
|
2.72
|
1,821,470
|
|
|
1/20/2012
|
-0.10 / -0.69%
|
14.60
|
14.60
|
14.20
|
14.30
|
14.30
|
2.59
|
1,501,230
|
|
|
1/19/2012
|
+0.60 / +4.35%
|
13.90
|
14.40
|
13.90
|
14.40
|
14.40
|
2.61
|
879,840
|
|
|
1/18/2012
|
+0.10 / +0.73%
|
13.60
|
13.90
|
13.60
|
13.80
|
13.80
|
2.50
|
381,870
|
|
|
1/17/2012
|
-0.30 / -2.14%
|
13.90
|
14.10
|
13.60
|
13.70
|
13.70
|
2.48
|
800,580
|
|
|
1/16/2012
|
+0.40 / +2.94%
|
13.90
|
14.20
|
13.70
|
14.00
|
14.00
|
2.54
|
1,764,380
|
|
|
1/13/2012
|
+0.40 / +3.03%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.60
|
2.46
|
846,240
|
|
|
1/12/2012
|
-0.20 / -1.49%
|
13.00
|
13.40
|
13.00
|
13.20
|
13.20
|
2.39
|
405,960
|
|
|
1/11/2012
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.30
|
13.40
|
13.40
|
2.43
|
846,870
|
|
|
1/10/2012
|
+0.60 / +4.69%
|
12.70
|
13.40
|
12.70
|
13.40
|
13.40
|
2.43
|
1,976,280
|
|
|
1/9/2012
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.00
|
12.80
|
12.80
|
2.32
|
1,104,080
|
|
|
1/6/2012
|
-0.60 / -4.58%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.50
|
2.26
|
1,347,880
|
|
|
1/5/2012
|
-0.20 / -1.50%
|
13.20
|
13.30
|
13.00
|
13.10
|
13.10
|
2.37
|
848,330
|
|
|
1/4/2012
|
-0.20 / -1.48%
|
13.50
|
13.70
|
13.00
|
13.30
|
13.30
|
2.41
|
609,360
|
|
|
1/3/2012
|
-0.20 / -1.46%
|
13.70
|
14.00
|
13.50
|
13.50
|
13.50
|
2.45
|
402,440
|
|
|
12/30/2011
|
+0.10 / +0.74%
|
13.90
|
14.10
|
13.60
|
13.70
|
13.70
|
2.48
|
705,550
|
|
|
12/29/2011
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.40
|
13.60
|
13.60
|
2.46
|
705,630
|
|
|
12/28/2011
|
+0.60 / +4.55%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.80
|
2.50
|
626,200
|
|
|
12/27/2011
|
-0.50 / -3.65%
|
13.40
|
13.50
|
13.10
|
13.20
|
13.20
|
2.39
|
1,250,860
|
|
|
12/26/2011
|
-0.30 / -2.14%
|
14.00
|
14.10
|
13.70
|
13.70
|
13.70
|
2.48
|
1,681,280
|
|
|
12/23/2011
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.60
|
14.00
|
14.00
|
2.54
|
762,230
|
|
|
12/22/2011
|
-0.70 / -4.73%
|
14.70
|
14.80
|
14.10
|
14.10
|
14.10
|
2.55
|
1,255,020
|
|
|
12/21/2011
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.60
|
14.80
|
14.80
|
2.68
|
414,290
|
|
|
12/20/2011
|
-0.40 / -2.65%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.70
|
2.66
|
889,500
|
|
|
12/19/2011
|
-0.20 / -1.31%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.10
|
2.73
|
710,430
|
|
|
12/16/2011
|
+0.30 / +2.00%
|
15.30
|
15.50
|
15.00
|
15.30
|
15.30
|
2.77
|
11,618,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|